Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.40 | 43.47 | 43.14 | 43.33 | 31,020 | +0.52(+1.22%) |
Sep 27, 2019 | 43.19 | 43.26 | 42.75 | 42.81 | 33,022 | -0.09(-0.20%) |
Sep 26, 2019 | 43.11 | 43.21 | 42.80 | 42.89 | 26,759 | -0.39(-0.90%) |
Sep 25, 2019 | 43.02 | 43.29 | 42.77 | 43.28 | 40,457 | +0.36(+0.84%) |
Sep 24, 2019 | 43.10 | 43.15 | 42.70 | 42.92 | 314,555 | -0.51(-1.18%) |
Sep 23, 2019 | 43.33 | 43.57 | 43.31 | 43.44 | 38,559 | +0.27(+0.62%) |
Sep 20, 2019 | 43.40 | 43.45 | 43.17 | 43.17 | 40,594 | -0.29(-0.68%) |
Sep 19, 2019 | 43.79 | 43.89 | 43.46 | 43.46 | 37,905 | -0.54(-1.23%) |
Sep 18, 2019 | 44.26 | 44.26 | 43.74 | 44.01 | 26,867 | -0.20(-0.45%) |
Sep 17, 2019 | 43.78 | 44.28 | 43.69 | 44.21 | 29,310 | -0.22(-0.49%) |
Sep 16, 2019 | 44.55 | 44.85 | 44.30 | 44.42 | 29,628 | -0.29(-0.66%) |
Sep 13, 2019 | 44.88 | 45.05 | 44.71 | 44.72 | 25,660 | -0.25(-0.55%) |
Sep 12, 2019 | 45.31 | 45.31 | 44.91 | 44.97 | 32,315 | -0.40(-0.88%) |
Sep 11, 2019 | 45.07 | 45.41 | 44.99 | 45.37 | 31,986 | -0.06(-0.13%) |
Sep 10, 2019 | 45.68 | 45.93 | 45.33 | 45.42 | 61,852 | +1.58(+3.60%) |
Sep 09, 2019 | 43.69 | 43.89 | 43.29 | 43.84 | 44,471 | +0.70(+1.63%) |
Sep 06, 2019 | 43.00 | 43.29 | 42.89 | 43.14 | 25,029 | +0.46(+1.07%) |
Sep 05, 2019 | 42.90 | 43.07 | 42.60 | 42.68 | 40,258 | -0.40(-0.93%) |
Sep 04, 2019 | 42.71 | 43.10 | 42.71 | 43.08 | 57,773 | +0.49(+1.16%) |
Sep 03, 2019 | 42.53 | 42.59 | 42.20 | 42.59 | 38,451 | +0.11(+0.27%) |
Aug 30, 2019 | 42.73 | 42.81 | 42.39 | 42.48 | 37,334 | -0.15(-0.36%) |
Aug 29, 2019 | 42.51 | 42.67 | 42.49 | 42.63 | 32,171 | +0.24(+0.56%) |
Aug 28, 2019 | 42.38 | 42.54 | 42.33 | 42.39 | 42,331 | -0.17(-0.40%) |
Aug 27, 2019 | 42.77 | 42.86 | 42.42 | 42.56 | 53,057 | -0.15(-0.36%) |
Aug 26, 2019 | 42.80 | 43.04 | 42.63 | 42.71 | 44,795 | +0.36(+0.85%) |
Aug 23, 2019 | 43.20 | 43.20 | 42.35 | 42.35 | 46,379 | -0.34(-0.80%) |
Aug 22, 2019 | 42.88 | 43.21 | 42.26 | 42.69 | 45,725 | -0.48(-1.10%) |
Aug 21, 2019 | 43.23 | 43.28 | 42.94 | 43.17 | 40,140 | +0.43(+1.00%) |
Aug 20, 2019 | 42.79 | 43.20 | 42.74 | 42.74 | 45,583 | +0.13(+0.31%) |
Aug 19, 2019 | 43.25 | 43.25 | 42.45 | 42.61 | 39,405 | -0.78(-1.80%) |
Aug 16, 2019 | 43.52 | 43.63 | 43.37 | 43.39 | 53,740 | +0.25(+0.57%) |
Aug 15, 2019 | 43.29 | 43.48 | 42.98 | 43.14 | 71,364 | +2.21(+5.39%) |
Aug 14, 2019 | 40.96 | 41.20 | 40.77 | 40.93 | 62,281 | -0.47(-1.13%) |
Aug 13, 2019 | 40.91 | 41.61 | 40.91 | 41.40 | 38,818 | +0.44(+1.07%) |
Aug 12, 2019 | 40.95 | 41.19 | 40.75 | 40.96 | 22,459 | -0.51(-1.24%) |
Aug 09, 2019 | 41.35 | 41.77 | 41.25 | 41.48 | 45,537 | +0.47(+1.14%) |
Aug 08, 2019 | 40.93 | 41.07 | 40.81 | 41.01 | 25,289 | +0.29(+0.72%) |
Aug 07, 2019 | 40.53 | 40.73 | 40.26 | 40.72 | 41,857 | -0.31(-0.76%) |
Aug 06, 2019 | 40.94 | 41.08 | 40.46 | 41.03 | 68,984 | +0.56(+1.39%) |
Aug 05, 2019 | 40.68 | 40.81 | 40.37 | 40.47 | 44,558 | -1.04(-2.50%) |
Aug 02, 2019 | 41.49 | 41.55 | 41.14 | 41.51 | 34,284 | -0.25(-0.59%) |
Aug 01, 2019 | 42.54 | 42.86 | 41.71 | 41.75 | 39,993 | -0.79(-1.86%) |
Jul 31, 2019 | 42.56 | 42.88 | 42.43 | 42.54 | 31,196 | -0.25(-0.58%) |
Jul 30, 2019 | 43.00 | 43.07 | 42.70 | 42.79 | 53,133 | -0.37(-0.86%) |
Jul 29, 2019 | 42.67 | 43.17 | 42.67 | 43.16 | 30,595 | -0.18(-0.42%) |
Jul 26, 2019 | 43.46 | 43.57 | 43.14 | 43.34 | 31,971 | -0.56(-1.28%) |
Jul 25, 2019 | 44.18 | 44.18 | 43.85 | 43.90 | 15,301 | -0.46(-1.03%) |
Jul 24, 2019 | 44.49 | 44.56 | 44.35 | 44.36 | 23,938 | -0.52(-1.17%) |
Jul 23, 2019 | 44.73 | 44.90 | 44.46 | 44.88 | 41,821 | +0.34(+0.77%) |
Jul 22, 2019 | 44.77 | 44.84 | 44.47 | 44.54 | 43,586 | -0.79(-1.74%) |
Jul 19, 2019 | 45.46 | 45.51 | 45.31 | 45.33 | 23,767 | +0.03(+0.06%) |
Jul 18, 2019 | 45.19 | 45.50 | 45.15 | 45.30 | 14,852 | +0.38(+0.85%) |
Jul 17, 2019 | 45.27 | 45.27 | 44.92 | 44.92 | 24,465 | -0.13(-0.30%) |
Jul 16, 2019 | 45.39 | 45.50 | 45.04 | 45.05 | 39,356 | -0.34(-0.75%) |
Jul 15, 2019 | 45.37 | 45.39 | 45.09 | 45.39 | 27,907 | -0.09(-0.19%) |
Jul 12, 2019 | 45.83 | 45.83 | 45.20 | 45.48 | 40,279 | -0.87(-1.87%) |
Jul 11, 2019 | 46.75 | 46.75 | 46.03 | 46.34 | 26,149 | -0.48(-1.02%) |
Jul 10, 2019 | 47.14 | 47.14 | 46.78 | 46.82 | 21,191 | -0.17(-0.36%) |
Jul 09, 2019 | 46.73 | 47.07 | 46.73 | 46.99 | 42,647 | +0.25(+0.53%) |
Jul 08, 2019 | 46.72 | 47.87 | 46.38 | 46.74 | 94,122 | -0.82(-1.72%) |
Jul 05, 2019 | 47.31 | 47.56 | 47.08 | 47.56 | 63,311 | -0.63(-1.30%) |
Jul 03, 2019 | 47.84 | 48.19 | 47.65 | 48.19 | 22,926 | +0.29(+0.62%) |
Jul 02, 2019 | 48.07 | 48.33 | 47.78 | 47.89 | 30,391 | -0.45(-0.92%) |